KissMeData/456010/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-40	5	-0.50	814244880	100822	95.35	8130	8250	7930	10420	5620	8020	8076.83	0.66	0	-3841	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1054	-9.72	9.42	12	0.76	-821.00	847.00	36950	20240517	-78.40	7840	20240725	1.79	36950	-78.40	20240517	7840	1.79	20240725	36950	-78.40	20240517	7840	1.79	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
3	20240731	151359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	10	2	0.12	748366150	92590	87.57	8130	8250	7930	10420	5620	8020	8082.60	0.66	0	-6741	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1061	-9.78	9.48	12	0.70	-821.00	847.00	36950	20240517	-78.27	7840	20240725	2.42	36950	-78.27	20240517	7840	2.42	20240725	36950	-78.27	20240517	7840	2.42	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
4	20240731	141402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	10	2	0.12	656739030	81182	76.78	8130	8250	7930	10420	5620	8020	8089.74	0.66	0	-13887	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1061	-9.78	9.48	12	0.61	-821.00	847.00	36950	20240517	-78.27	7840	20240725	2.42	36950	-78.27	20240517	7840	2.42	20240725	36950	-78.27	20240517	7840	2.42	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
5	20240731	131354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	20	2	0.25	629710760	77808	73.59	8130	8250	7930	10420	5620	8020	8093.16	0.66	0	-14381	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1062	-9.79	9.49	12	0.59	-821.00	847.00	36950	20240517	-78.24	7840	20240725	2.55	36950	-78.24	20240517	7840	2.55	20240725	36950	-78.24	20240517	7840	2.55	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
6	20240731	121355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-10	5	-0.12	607232490	74997	70.93	8130	8250	7930	10420	5620	8020	8096.79	0.66	0	-14814	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1058	-9.76	9.46	12	0.57	-821.00	847.00	36950	20240517	-78.32	7840	20240725	2.17	36950	-78.32	20240517	7840	2.17	20240725	36950	-78.32	20240517	7840	2.17	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
7	20240731	111355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-20	5	-0.25	583524080	72035	68.13	8130	8250	7930	10420	5620	8020	8100.60	0.66	0	-14329	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1057	-9.74	9.45	12	0.55	-821.00	847.00	36950	20240517	-78.35	7840	20240725	2.04	36950	-78.35	20240517	7840	2.04	20240725	36950	-78.35	20240517	7840	2.04	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
8	20240731	101352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	10	2	0.12	504789260	62153	58.78	8130	8250	7970	10420	5620	8020	8121.77	0.66	0	-13060	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1061	-9.78	9.48	12	0.47	-821.00	847.00	36950	20240517	-78.27	7840	20240725	2.42	36950	-78.27	20240517	7840	2.42	20240725	36950	-78.27	20240517	7840	2.42	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
9	20240731	091350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	150	2	1.87	344507800	42298	40.00	8130	8250	8080	10420	5620	8020	8144.87	0.66	0	-8183	8400	8210	8070	7880	7740	8140	7810	66	2400	500	5610	10	1	13212496	1079	-9.95	9.65	12	0.32	-821.00	847.00	36950	20240517	-77.89	7840	20240725	4.21	36950	-77.89	20240517	7840	4.21	20240725	36950	-77.89	20240517	7840	4.21	20240725	0.31	N	456010	500	66 억		87339	N	N	0	N	00	N
10	20240730	161317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-160	5	-1.96	819130630	102149	55.32	8160	8260	7930	10630	5730	8180	8018.98	0.97	0	-41339	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1060	-9.77	9.47	12	0.77	-821.00	847.00	36950	20240517	-78.29	7840	20240725	2.30	36950	-78.29	20240517	7840	2.30	20240725	36950	-78.29	20240517	7840	2.30	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
11	20240730	151347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-190	5	-2.32	790203690	98540	53.36	8160	8260	7930	10630	5730	8180	8019.12	0.97	0	-41400	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1056	-9.73	9.43	12	0.75	-821.00	847.00	36950	20240517	-78.38	7840	20240725	1.91	36950	-78.38	20240517	7840	1.91	20240725	36950	-78.38	20240517	7840	1.91	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
12	20240730	141327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-200	5	-2.44	750735740	93606	50.69	8160	8260	7930	10630	5730	8180	8020.17	0.97	0	-38503	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1054	-9.72	9.42	12	0.71	-821.00	847.00	36950	20240517	-78.40	7840	20240725	1.79	36950	-78.40	20240517	7840	1.79	20240725	36950	-78.40	20240517	7840	1.79	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
13	20240730	131333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-170	5	-2.08	700892950	87340	47.30	8160	8260	7930	10630	5730	8180	8024.88	0.97	0	-35156	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1058	-9.76	9.46	12	0.66	-821.00	847.00	36950	20240517	-78.32	7840	20240725	2.17	36950	-78.32	20240517	7840	2.17	20240725	36950	-78.32	20240517	7840	2.17	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
14	20240730	121325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-200	5	-2.44	528623770	65713	35.58	8160	8260	7970	10630	5730	8180	8044.43	0.97	0	-22606	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1054	-9.72	9.42	12	0.50	-821.00	847.00	36950	20240517	-78.40	7840	20240725	1.79	36950	-78.40	20240517	7840	1.79	20240725	36950	-78.40	20240517	7840	1.79	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
15	20240730	111334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-100	5	-1.22	449537010	55823	30.23	8160	8260	7970	10630	5730	8180	8052.90	0.97	0	-19243	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1068	-9.84	9.54	12	0.42	-821.00	847.00	36950	20240517	-78.13	7840	20240725	3.06	36950	-78.13	20240517	7840	3.06	20240725	36950	-78.13	20240517	7840	3.06	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
16	20240730	101342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-130	5	-1.59	323575410	40118	21.72	8160	8260	7970	10630	5730	8180	8065.59	0.97	0	-15870	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1064	-9.81	9.50	12	0.30	-821.00	847.00	36950	20240517	-78.21	7840	20240725	2.68	36950	-78.21	20240517	7840	2.68	20240725	36950	-78.21	20240517	7840	2.68	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
17	20240730	091351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	-30	5	-0.37	55044250	6732	3.65	8160	8260	8120	10630	5730	8180	8176.51	0.97	0	-1860	8826	8502	8256	7932	7686	8665	8095	66	2450	500	5720	10	1	13212496	1077	-9.93	9.62	12	0.05	-821.00	847.00	36950	20240517	-77.94	7840	20240725	3.95	36950	-77.94	20240517	7840	3.95	20240725	36950	-77.94	20240517	7840	3.95	20240725	0.29	N	456010	500	66 억		128585	N	N	0	N	00	N
18	20240729	161315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	150	2	1.87	1530360440	184065	189.34	8010	8580	8010	10430	5630	8030	8314.24	0.69	0	38169	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1081	-9.96	9.66	12	1.39	-821.00	847.00	36950	20240517	-77.86	7840	20240725	4.34	36950	-77.86	20240517	7840	4.34	20240725	36950	-77.86	20240517	7840	4.34	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
19	20240729	151336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	170	2	2.12	1495127930	179761	184.91	8010	8580	8010	10430	5630	8030	8317.31	0.69	0	37108	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1083	-9.99	9.68	12	1.36	-821.00	847.00	36950	20240517	-77.81	7840	20240725	4.59	36950	-77.81	20240517	7840	4.59	20240725	36950	-77.81	20240517	7840	4.59	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
20	20240729	141343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	170	2	2.12	1357687570	163062	167.74	8010	8580	8010	10430	5630	8030	8326.20	0.69	0	35889	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1083	-9.99	9.68	12	1.23	-821.00	847.00	36950	20240517	-77.81	7840	20240725	4.59	36950	-77.81	20240517	7840	4.59	20240725	36950	-77.81	20240517	7840	4.59	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
21	20240729	131343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	170	2	2.12	1237628260	148442	152.70	8010	8580	8010	10430	5630	8030	8337.45	0.69	0	34267	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1083	-9.99	9.68	12	1.12	-821.00	847.00	36950	20240517	-77.81	7840	20240725	4.59	36950	-77.81	20240517	7840	4.59	20240725	36950	-77.81	20240517	7840	4.59	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
22	20240729	121342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	150	2	1.87	1169940430	140141	144.16	8010	8580	8010	10430	5630	8030	8348.31	0.69	0	33973	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1081	-9.96	9.66	12	1.06	-821.00	847.00	36950	20240517	-77.86	7840	20240725	4.34	36950	-77.86	20240517	7840	4.34	20240725	36950	-77.86	20240517	7840	4.34	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
23	20240729	111331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	290	2	3.61	1043797980	124786	128.36	8010	8580	8010	10430	5630	8030	8364.70	0.69	0	37502	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1099	-10.13	9.82	12	0.94	-821.00	847.00	36950	20240517	-77.48	7840	20240725	6.12	36950	-77.48	20240517	7840	6.12	20240725	36950	-77.48	20240517	7840	6.12	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
24	20240729	101325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	340	2	4.23	969349810	115851	119.17	8010	8580	8010	10430	5630	8030	8367.21	0.69	0	38161	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1106	-10.19	9.88	12	0.88	-821.00	847.00	36950	20240517	-77.35	7840	20240725	6.76	36950	-77.35	20240517	7840	6.76	20240725	36950	-77.35	20240517	7840	6.76	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
25	20240729	091323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	360	2	4.48	533475290	64077	65.91	8010	8550	8010	10430	5630	8030	8325.53	0.69	0	19682	8210	8120	7980	7890	7750	8165	7935	66	2400	500	5620	10	1	13212496	1109	-10.22	9.91	12	0.48	-821.00	847.00	36950	20240517	-77.29	7840	20240725	7.02	36950	-77.29	20240517	7840	7.02	20240725	36950	-77.29	20240517	7840	7.02	20240725	0.28	N	456010	500	66 억		91077	N	N	0	N	00	N
26	20240726	161305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8030	80	2	1.01	764633820	96043	74.75	7950	8070	7840	10330	5570	7950	7961.36	0.65	0	4926	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1061	-9.78	9.48	12	0.73	-821.00	847.00	36950	20240517	-78.27	7840	20240726	2.42	36950	-78.27	20240517	7840	2.42	20240726	36950	-78.27	20240517	7840	2.42	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
27	20240726	151316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7980	30	2	0.38	740480040	93026	72.40	7950	8070	7840	10330	5570	7950	7959.93	0.65	0	4440	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1054	-9.72	9.42	12	0.70	-821.00	847.00	36950	20240517	-78.40	7840	20240726	1.79	36950	-78.40	20240517	7840	1.79	20240726	36950	-78.40	20240517	7840	1.79	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
28	20240726	141315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7980	30	2	0.38	623137890	78380	61.01	7950	8050	7840	10330	5570	7950	7950.22	0.65	0	-620	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1054	-9.72	9.42	12	0.59	-821.00	847.00	36950	20240517	-78.40	7840	20240726	1.79	36950	-78.40	20240517	7840	1.79	20240726	36950	-78.40	20240517	7840	1.79	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
29	20240726	131318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7910	-40	5	-0.50	464219180	58470	45.51	7950	8050	7840	10330	5570	7950	7939.44	0.65	0	-7641	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1045	-9.63	9.34	12	0.44	-821.00	847.00	36950	20240517	-78.59	7840	20240726	0.89	36950	-78.59	20240517	7840	0.89	20240726	36950	-78.59	20240517	7840	0.89	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
30	20240726	121324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7960	10	2	0.13	415015040	52260	40.68	7950	8050	7840	10330	5570	7950	7941.35	0.65	0	-9224	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1052	-9.70	9.40	12	0.40	-821.00	847.00	36950	20240517	-78.46	7840	20240726	1.53	36950	-78.46	20240517	7840	1.53	20240726	36950	-78.46	20240517	7840	1.53	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
31	20240726	111322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7970	20	2	0.25	356264180	44848	34.91	7950	8050	7840	10330	5570	7950	7943.81	0.65	0	-10235	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1053	-9.71	9.41	12	0.34	-821.00	847.00	36950	20240517	-78.43	7840	20240726	1.66	36950	-78.43	20240517	7840	1.66	20240726	36950	-78.43	20240517	7840	1.66	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
32	20240726	101313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7900	-50	5	-0.63	291758130	36730	28.59	7950	8050	7840	10330	5570	7950	7943.32	0.65	0	-10235	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1044	-9.62	9.33	12	0.28	-821.00	847.00	36950	20240517	-78.62	7840	20240726	0.77	36950	-78.62	20240517	7840	0.77	20240726	36950	-78.62	20240517	7840	0.77	20240726	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
33	20240726	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	30	2	0.38	57122200	7166	5.58	7950	8030	7950	10330	5570	7950	7971.28	0.65	0	1366	8290	8120	7980	7810	7670	8050	7740	66	2380	500	5560	10	1	13212496	1054	-9.72	9.42	12	0.05	-821.00	847.00	36950	20240517	-78.40	7840	20240725	1.79	36950	-78.40	20240517	7840	1.79	20240725	36950	-78.40	20240517	7840	1.79	20240725	0.26	N	456010	500	66 억		86144	N	N	0	N	00	N
34	20240725	161311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	-260	5	-3.17	1019050420	127640	108.61	8010	8150	7840	10670	5750	8210	7983.81	0.68	0	-4232	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1050	-9.68	9.39	12	0.97	-821.00	847.00	36950	20240517	-78.48	7840	20240725	1.40	36950	-78.48	20240517	7840	1.40	20240725	36950	-78.48	20240517	7840	1.40	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
35	20240725	151326	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	-210	5	-2.56	973801890	121965	103.78	8010	8150	7840	10670	5750	8210	7984.27	0.68	0	-4596	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1057	-9.74	9.45	12	0.92	-821.00	847.00	36950	20240517	-78.35	7840	20240725	2.04	36950	-78.35	20240517	7840	2.04	20240725	36950	-78.35	20240517	7840	2.04	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
36	20240725	141321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8060	-150	5	-1.83	804320980	100751	85.73	8010	8150	7840	10670	5750	8210	7983.26	0.68	0	-13522	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1065	-9.82	9.52	12	0.76	-821.00	847.00	36950	20240517	-78.19	7840	20240725	2.81	36950	-78.19	20240517	7840	2.81	20240725	36950	-78.19	20240517	7840	2.81	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
37	20240725	131313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8040	-170	5	-2.07	781846990	97956	83.35	8010	8150	7840	10670	5750	8210	7981.61	0.68	0	-14493	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1062	-9.79	9.49	12	0.74	-821.00	847.00	36950	20240517	-78.24	7840	20240725	2.55	36950	-78.24	20240517	7840	2.55	20240725	36950	-78.24	20240517	7840	2.55	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
38	20240725	121319	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8040	-170	5	-2.07	693017870	86908	73.95	8010	8140	7840	10670	5750	8210	7974.16	0.68	0	-19651	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1062	-9.79	9.49	12	0.66	-821.00	847.00	36950	20240517	-78.24	7840	20240725	2.55	36950	-78.24	20240517	7840	2.55	20240725	36950	-78.24	20240517	7840	2.55	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
39	20240725	111318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8010	-200	5	-2.44	653587190	81983	69.76	8010	8140	7840	10670	5750	8210	7972.23	0.68	0	-23044	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1058	-9.76	9.46	12	0.62	-821.00	847.00	36950	20240517	-78.32	7840	20240725	2.17	36950	-78.32	20240517	7840	2.17	20240725	36950	-78.32	20240517	7840	2.17	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
40	20240725	101308	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7900	-310	5	-3.78	532310840	66729	56.78	8010	8140	7840	10670	5750	8210	7977.20	0.68	0	-18459	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1044	-9.62	9.33	12	0.51	-821.00	847.00	36950	20240517	-78.62	7840	20240725	0.77	36950	-78.62	20240517	7840	0.77	20240725	36950	-78.62	20240517	7840	0.77	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
41	20240725	091303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8060	-150	5	-1.83	136000640	16878	14.36	8010	8140	8000	10670	5750	8210	8057.86	0.68	0	-9735	8610	8410	8250	8050	7890	8510	8150	66	2460	500	5740	10	1	13212496	1065	-9.82	9.52	12	0.13	-821.00	847.00	36950	20240517	-78.19	8000	20240725	0.75	36950	-78.19	20240517	8000	0.75	20240725	36950	-78.19	20240517	8000	0.75	20240725	0.24	N	456010	500	66 억		90375	N	N	0	N	00	N
42	20240724	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	10	2	0.12	969557180	117063	90.46	8120	8450	8090	10660	5740	8200	8282.38	0.59	0	12062	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1085	-10.00	9.69	12	0.89	-821.00	847.00	36950	20240517	-77.78	8060	20240718	1.86	36950	-77.78	20240517	8060	1.86	20240718	36950	-77.78	20240517	8060	1.86	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
43	20240724	151322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	10	2	0.12	940775090	113552	87.75	8120	8450	8090	10660	5740	8200	8285.00	0.59	0	13518	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1085	-10.00	9.69	12	0.86	-821.00	847.00	36950	20240517	-77.78	8060	20240718	1.86	36950	-77.78	20240517	8060	1.86	20240718	36950	-77.78	20240517	8060	1.86	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
44	20240724	141318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	10	2	0.12	853086120	102858	79.48	8120	8450	8090	10660	5740	8200	8293.86	0.59	0	12933	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1085	-10.00	9.69	12	0.78	-821.00	847.00	36950	20240517	-77.78	8060	20240718	1.86	36950	-77.78	20240517	8060	1.86	20240718	36950	-77.78	20240517	8060	1.86	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
45	20240724	131319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	100	2	1.22	794040970	95670	73.93	8120	8450	8090	10660	5740	8200	8299.83	0.59	0	13273	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1097	-10.11	9.80	12	0.72	-821.00	847.00	36950	20240517	-77.54	8060	20240718	2.98	36950	-77.54	20240517	8060	2.98	20240718	36950	-77.54	20240517	8060	2.98	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
46	20240724	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	190	2	2.32	731753860	88200	68.16	8120	8450	8090	10660	5740	8200	8296.57	0.59	0	14571	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1109	-10.22	9.91	12	0.67	-821.00	847.00	36950	20240517	-77.29	8060	20240718	4.09	36950	-77.29	20240517	8060	4.09	20240718	36950	-77.29	20240517	8060	4.09	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
47	20240724	111317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	160	2	1.95	619052740	74750	57.76	8120	8450	8090	10660	5740	8200	8281.68	0.59	0	18089	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1105	-10.18	9.87	12	0.57	-821.00	847.00	36950	20240517	-77.37	8060	20240718	3.72	36950	-77.37	20240517	8060	3.72	20240718	36950	-77.37	20240517	8060	3.72	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
48	20240724	101342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	160	2	1.95	378634030	46073	35.60	8120	8440	8090	10660	5740	8200	8218.15	0.59	0	6729	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1105	-10.18	9.87	12	0.35	-821.00	847.00	36950	20240517	-77.37	8060	20240718	3.72	36950	-77.37	20240517	8060	3.72	20240718	36950	-77.37	20240517	8060	3.72	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
49	20240724	091303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	0	3	0.00	75847770	9320	7.20	8120	8200	8110	10660	5740	8200	8137.94	0.59	0	464	8666	8432	8246	8012	7826	8340	7920	66	2460	500	5740	10	1	13212496	1083	-9.99	9.68	12	0.07	-821.00	847.00	36950	20240517	-77.81	8060	20240718	1.74	36950	-77.81	20240517	8060	1.74	20240718	36950	-77.81	20240517	8060	1.74	20240718	0.25	N	456010	500	66 억		78166	N	N	0	N	00	N
50	20240723	161254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8200	-40	5	-0.49	1037457040	126071	43.00	8390	8480	8060	10710	5770	8240	8229.35	0.62	0	-3088	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1083	-9.99	9.68	12	0.95	-821.00	847.00	36950	20240517	-77.81	8060	20240723	1.74	36950	-77.81	20240517	8060	1.74	20240723	36950	-77.81	20240517	8060	1.74	20240723	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
51	20240723	151323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8250	10	2	0.12	1008730720	122570	41.80	8390	8480	8060	10710	5770	8240	8229.83	0.62	0	-3332	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1090	-10.05	9.74	12	0.93	-821.00	847.00	36950	20240517	-77.67	8060	20240723	2.36	36950	-77.67	20240517	8060	2.36	20240723	36950	-77.67	20240517	8060	2.36	20240723	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
52	20240723	141257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8270	30	2	0.36	923772440	112306	38.30	8390	8480	8060	10710	5770	8240	8225.49	0.62	0	-4137	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1093	-10.07	9.76	12	0.85	-821.00	847.00	36950	20240517	-77.62	8060	20240723	2.61	36950	-77.62	20240517	8060	2.61	20240723	36950	-77.62	20240517	8060	2.61	20240723	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
53	20240723	131254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8190	-50	5	-0.61	765281290	93139	31.77	8390	8480	8060	10710	5770	8240	8216.55	0.62	0	-9494	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1082	-9.98	9.67	12	0.70	-821.00	847.00	36950	20240517	-77.83	8060	20240723	1.61	36950	-77.83	20240517	8060	1.61	20240723	36950	-77.83	20240517	8060	1.61	20240723	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
54	20240723	121303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8100	-140	5	-1.70	686262340	83405	28.45	8390	8480	8060	10710	5770	8240	8228.07	0.62	0	-10572	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1070	-9.87	9.56	12	0.63	-821.00	847.00	36950	20240517	-78.08	8060	20240723	0.50	36950	-78.08	20240517	8060	0.50	20240723	36950	-78.08	20240517	8060	0.50	20240723	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
55	20240723	111301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8100	-140	5	-1.70	619593710	75182	25.64	8390	8480	8060	10710	5770	8240	8241.25	0.62	0	-8629	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1070	-9.87	9.56	12	0.57	-821.00	847.00	36950	20240517	-78.08	8060	20240723	0.50	36950	-78.08	20240517	8060	0.50	20240723	36950	-78.08	20240517	8060	0.50	20240723	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
56	20240723	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	0	3	0.00	308668290	36980	12.61	8390	8480	8240	10710	5770	8240	8346.90	0.62	0	4928	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1089	-10.04	9.73	12	0.28	-821.00	847.00	36950	20240517	-77.70	8060	20240718	2.23	36950	-77.70	20240517	8060	2.23	20240718	36950	-77.70	20240517	8060	2.23	20240718	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
57	20240723	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	190	2	2.31	122632820	14544	4.96	8390	8480	8350	10710	5770	8240	8431.85	0.62	0	5191	9240	8740	8460	7960	7680	8600	7820	66	2470	500	5760	10	1	13212496	1114	-10.27	9.95	12	0.11	-821.00	847.00	36950	20240517	-77.19	8060	20240718	4.59	36950	-77.19	20240517	8060	4.59	20240718	36950	-77.19	20240517	8060	4.59	20240718	0.24	N	456010	500	66 억		81276	N	N	0	N	00	N
58	20240722	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-40	5	-0.48	2495604450	292151	306.67	8280	8960	8180	10760	5800	8280	8542.34	0.69	0	-9325	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1089	-10.04	9.73	12	2.21	-821.00	847.00	36950	20240517	-77.70	8060	20240718	2.23	36950	-77.70	20240517	8060	2.23	20240718	36950	-77.70	20240517	8060	2.23	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
59	20240722	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-60	5	-0.72	2406820010	281362	295.35	8280	8960	8180	10760	5800	8280	8554.18	0.69	0	-8288	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1086	-10.01	9.70	12	2.13	-821.00	847.00	36950	20240517	-77.75	8060	20240718	1.99	36950	-77.75	20240517	8060	1.99	20240718	36950	-77.75	20240517	8060	1.99	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
60	20240722	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	50	2	0.60	2151311380	250390	262.84	8280	8960	8260	10760	5800	8280	8591.84	0.69	0	813	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1101	-10.15	9.83	12	1.90	-821.00	847.00	36950	20240517	-77.46	8060	20240718	3.35	36950	-77.46	20240517	8060	3.35	20240718	36950	-77.46	20240517	8060	3.35	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
61	20240722	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	60	2	0.72	2091300690	243173	255.26	8280	8960	8260	10760	5800	8280	8600.05	0.69	0	3165	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1102	-10.16	9.85	12	1.84	-821.00	847.00	36950	20240517	-77.43	8060	20240718	3.47	36950	-77.43	20240517	8060	3.47	20240718	36950	-77.43	20240517	8060	3.47	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
62	20240722	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	130	2	1.57	1947323400	225854	237.08	8280	8960	8260	10760	5800	8280	8622.05	0.69	0	7994	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1111	-10.24	9.93	12	1.71	-821.00	847.00	36950	20240517	-77.24	8060	20240718	4.34	36950	-77.24	20240517	8060	4.34	20240718	36950	-77.24	20240517	8060	4.34	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
63	20240722	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	50	2	0.60	1791258920	207241	217.54	8280	8960	8260	10760	5800	8280	8643.36	0.69	0	9999	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1101	-10.15	9.83	12	1.57	-821.00	847.00	36950	20240517	-77.46	8060	20240718	3.35	36950	-77.46	20240517	8060	3.35	20240718	36950	-77.46	20240517	8060	3.35	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
64	20240722	101255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	250	2	3.02	1494745630	171755	180.29	8280	8960	8280	10760	5800	8280	8702.78	0.69	0	27817	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1127	-10.39	10.07	12	1.30	-821.00	847.00	36950	20240517	-76.91	8060	20240718	5.83	36950	-76.91	20240517	8060	5.83	20240718	36950	-76.91	20240517	8060	5.83	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
65	20240722	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	470	2	5.68	746245160	85472	89.72	8280	8960	8280	10760	5800	8280	8730.87	0.69	0	20697	8713	8496	8353	8136	7993	8425	8065	66	2480	500	5790	10	1	13212496	1156	-10.66	10.33	12	0.65	-821.00	847.00	36950	20240517	-76.32	8060	20240718	8.56	36950	-76.32	20240517	8060	8.56	20240718	36950	-76.32	20240517	8060	8.56	20240718	0.20	N	456010	500	66 억		90677	N	N	0	N	00	N
66	20240719	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-190	5	-2.24	773626690	92798	45.47	8570	8570	8210	11010	5930	8470	8337.00	0.84	0	-20567	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1094	-10.09	9.78	12	0.70	-821.00	847.00	36950	20240517	-77.59	8060	20240718	2.73	36950	-77.59	20240517	8060	2.73	20240718	36950	-77.59	20240517	8060	2.73	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
67	20240719	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-100	5	-1.18	707831210	84880	41.59	8570	8570	8210	11010	5930	8470	8339.20	0.84	0	-21985	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1106	-10.19	9.88	12	0.64	-821.00	847.00	36950	20240517	-77.35	8060	20240718	3.85	36950	-77.35	20240517	8060	3.85	20240718	36950	-77.35	20240517	8060	3.85	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
68	20240719	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-170	5	-2.01	579496750	69481	34.04	8570	8570	8210	11010	5930	8470	8340.36	0.84	0	-24655	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1097	-10.11	9.80	12	0.53	-821.00	847.00	36950	20240517	-77.54	8060	20240718	2.98	36950	-77.54	20240517	8060	2.98	20240718	36950	-77.54	20240517	8060	2.98	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
69	20240719	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	-230	5	-2.72	497417020	59522	29.16	8570	8570	8230	11010	5930	8470	8356.86	0.84	0	-23292	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1089	-10.04	9.73	12	0.45	-821.00	847.00	36950	20240517	-77.70	8060	20240718	2.23	36950	-77.70	20240517	8060	2.23	20240718	36950	-77.70	20240517	8060	2.23	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
70	20240719	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-100	5	-1.18	368213090	43963	21.54	8570	8570	8290	11010	5930	8470	8375.52	0.84	0	-17490	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1106	-10.19	9.88	12	0.33	-821.00	847.00	36950	20240517	-77.35	8060	20240718	3.85	36950	-77.35	20240517	8060	3.85	20240718	36950	-77.35	20240517	8060	3.85	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
71	20240719	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-130	5	-1.53	319059240	38089	18.66	8570	8570	8290	11010	5930	8470	8376.68	0.84	0	-15910	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1102	-10.16	9.85	12	0.29	-821.00	847.00	36950	20240517	-77.43	8060	20240718	3.47	36950	-77.43	20240517	8060	3.47	20240718	36950	-77.43	20240517	8060	3.47	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
72	20240719	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-60	5	-0.71	223744630	26674	13.07	8570	8570	8290	11010	5930	8470	8388.12	0.84	0	-10151	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1111	-10.24	9.93	12	0.20	-821.00	847.00	36950	20240517	-77.24	8060	20240718	4.34	36950	-77.24	20240517	8060	4.34	20240718	36950	-77.24	20240517	8060	4.34	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
73	20240719	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	20	2	0.24	65746830	7763	3.80	8570	8570	8380	11010	5930	8470	8469.26	0.84	0	-1776	9236	8852	8456	8072	7676	9045	8265	66	2540	500	5920	10	1	13212496	1122	-10.34	10.02	12	0.06	-821.00	847.00	36950	20240517	-77.02	8060	20240718	5.33	36950	-77.02	20240517	8060	5.33	20240718	36950	-77.02	20240517	8060	5.33	20240718	0.25	N	456010	500	66 억		110929	N	N	0	N	00	N
74	20240718	161218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8470	90	2	1.07	1689327940	201895	78.64	8250	8840	8060	10890	5870	8380	8367.22	0.84	0	171	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1119	-10.32	10.00	12	1.53	-821.00	847.00	36950	20240517	-77.08	8060	20240718	5.09	36950	-77.08	20240517	8060	5.09	20240718	36950	-77.08	20240517	8060	5.09	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
75	20240718	151230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8580	200	2	2.39	1614033140	193036	75.19	8250	8840	8060	10890	5870	8380	8361.31	0.84	0	-920	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1134	-10.45	10.13	12	1.46	-821.00	847.00	36950	20240517	-76.78	8060	20240718	6.45	36950	-76.78	20240517	8060	6.45	20240718	36950	-76.78	20240517	8060	6.45	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
76	20240718	141221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8420	40	2	0.48	1456431950	174492	67.97	8250	8840	8060	10890	5870	8380	8346.70	0.84	0	-6702	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1112	-10.26	9.94	12	1.32	-821.00	847.00	36950	20240517	-77.21	8060	20240718	4.47	36950	-77.21	20240517	8060	4.47	20240718	36950	-77.21	20240517	8060	4.47	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
77	20240718	131221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8180	-200	5	-2.39	680716410	83599	32.56	8250	8300	8060	10890	5870	8380	8142.64	0.84	0	-2050	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1081	-9.96	9.66	12	0.63	-821.00	847.00	36950	20240517	-77.86	8060	20240718	1.49	36950	-77.86	20240517	8060	1.49	20240718	36950	-77.86	20240517	8060	1.49	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
78	20240718	121221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8140	-240	5	-2.86	616502930	75781	29.52	8250	8290	8060	10890	5870	8380	8135.32	0.84	0	-2607	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1075	-9.91	9.61	12	0.57	-821.00	847.00	36950	20240517	-77.97	8060	20240718	0.99	36950	-77.97	20240517	8060	0.99	20240718	36950	-77.97	20240517	8060	0.99	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
79	20240718	111229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8110	-270	5	-3.22	530780310	65230	25.41	8250	8290	8060	10890	5870	8380	8137.06	0.84	0	-740	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1072	-9.88	9.57	12	0.49	-821.00	847.00	36950	20240517	-78.05	8060	20240718	0.62	36950	-78.05	20240517	8060	0.62	20240718	36950	-78.05	20240517	8060	0.62	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
80	20240718	101232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8130	-250	5	-2.98	428487260	52638	20.50	8250	8290	8060	10890	5870	8380	8140.26	0.84	0	-1842	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1074	-9.90	9.60	12	0.40	-821.00	847.00	36950	20240517	-78.00	8060	20240718	0.87	36950	-78.00	20240517	8060	0.87	20240718	36950	-78.00	20240517	8060	0.87	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
81	20240718	091235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8070	-310	5	-3.70	214031960	26263	10.23	8250	8290	8060	10890	5870	8380	8149.56	0.84	0	-5786	8953	8666	8433	8146	7913	8810	8290	66	2510	500	5860	10	1	13212496	1066	-9.83	9.53	12	0.20	-821.00	847.00	36950	20240517	-78.16	8060	20240718	0.12	36950	-78.16	20240517	8060	0.12	20240718	36950	-78.16	20240517	8060	0.12	20240718	0.18	N	456010	500	66 억		110736	N	N	0	N	00	N
82	20240717	161323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8380	100	2	1.21	2146156050	252185	185.32	8230	8720	8200	10760	5800	8280	8512.38	0.57	0	35234	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1107	-10.21	9.89	12	1.91	-821.00	847.00	36950	20240517	-77.32	8200	20240717	2.20	36950	-77.32	20240517	8200	2.20	20240717	36950	-77.32	20240517	8200	2.20	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
83	20240717	151330	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8340	60	2	0.72	2063993130	242370	178.11	8230	8720	8200	10760	5800	8280	8515.88	0.57	0	35216	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1102	-10.16	9.85	12	1.83	-821.00	847.00	36950	20240517	-77.43	8200	20240717	1.71	36950	-77.43	20240517	8200	1.71	20240717	36950	-77.43	20240517	8200	1.71	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
84	20240717	141328	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8410	130	2	1.57	1924089890	225681	165.85	8230	8720	8200	10760	5800	8280	8525.71	0.57	0	32150	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1111	-10.24	9.93	12	1.71	-821.00	847.00	36950	20240517	-77.24	8200	20240717	2.56	36950	-77.24	20240517	8200	2.56	20240717	36950	-77.24	20240517	8200	2.56	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
85	20240717	131325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8480	200	2	2.42	1809077080	212088	155.86	8230	8720	8200	10760	5800	8280	8529.84	0.57	0	28655	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1120	-10.33	10.01	12	1.61	-821.00	847.00	36950	20240517	-77.05	8200	20240717	3.41	36950	-77.05	20240517	8200	3.41	20240717	36950	-77.05	20240517	8200	3.41	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
86	20240717	121327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8570	290	2	3.50	1625502690	190498	139.99	8230	8720	8200	10760	5800	8280	8532.91	0.57	0	21841	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1132	-10.44	10.12	12	1.44	-821.00	847.00	36950	20240517	-76.81	8200	20240717	4.51	36950	-76.81	20240517	8200	4.51	20240717	36950	-76.81	20240517	8200	4.51	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
87	20240717	111329	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8540	260	2	3.14	1507310030	176697	129.85	8230	8720	8200	10760	5800	8280	8530.48	0.57	0	15813	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1128	-10.40	10.08	12	1.34	-821.00	847.00	36950	20240517	-76.89	8200	20240717	4.15	36950	-76.89	20240517	8200	4.15	20240717	36950	-76.89	20240517	8200	4.15	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
88	20240717	101332	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8620	340	2	4.11	1305390280	153154	112.55	8230	8720	8200	10760	5800	8280	8523.39	0.57	0	12702	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1139	-10.50	10.18	12	1.16	-821.00	847.00	36950	20240517	-76.67	8200	20240717	5.12	36950	-76.67	20240517	8200	5.12	20240717	36950	-76.67	20240517	8200	5.12	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
89	20240717	091057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8310	30	2	0.36	365683240	44167	32.46	8230	8380	8200	10760	5800	8280	8279.56	0.57	0	36287	8686	8482	8376	8172	8066	8430	8120	66	2480	500	5790	10	1	13212496	1098	-10.12	9.81	12	0.33	-821.00	847.00	36950	20240517	-77.51	8200	20240717	1.34	36950	-77.51	20240517	8200	1.34	20240717	36950	-77.51	20240517	8200	1.34	20240717	0.25	N	456010	500	66 억		75374	N	N	0	N	00	N
90	20240716	161329	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8280	-300	5	-3.50	1073125520	128271	76.32	8520	8580	8270	11150	6010	8580	8366.93	0.73	0	-21447	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1094	-10.09	9.78	12	0.97	-821.00	847.00	36950	20240517	-77.59	8270	20240716	0.12	36950	-77.59	20240517	8270	0.12	20240716	36950	-77.59	20240517	8270	0.12	20240716	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
91	20240716	151344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8320	-260	5	-3.03	957875660	114359	68.04	8520	8580	8270	11150	6010	8580	8375.84	0.73	0	-24236	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1099	-10.13	9.82	12	0.87	-821.00	847.00	36950	20240517	-77.48	8270	20240716	0.60	36950	-77.48	20240517	8270	0.60	20240716	36950	-77.48	20240517	8270	0.60	20240716	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
92	20240716	141338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8310	-270	5	-3.15	824412000	98303	58.49	8520	8580	8270	11150	6010	8580	8386.21	0.73	0	-23262	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1098	-10.12	9.81	12	0.74	-821.00	847.00	36950	20240517	-77.51	8270	20240716	0.48	36950	-77.51	20240517	8270	0.48	20240716	36950	-77.51	20240517	8270	0.48	20240716	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
93	20240716	131339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8300	-280	5	-3.26	725152890	86347	51.38	8520	8580	8270	11150	6010	8580	8397.88	0.73	0	-22513	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1097	-10.11	9.80	12	0.65	-821.00	847.00	36950	20240517	-77.54	8270	20240716	0.36	36950	-77.54	20240517	8270	0.36	20240716	36950	-77.54	20240517	8270	0.36	20240716	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
94	20240716	121334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-220	5	-2.56	595542430	70751	42.10	8520	8580	8310	11150	6010	8580	8417.18	0.73	0	-16056	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1105	-10.18	9.87	12	0.54	-821.00	847.00	36950	20240517	-77.37	8290	20240715	0.84	36950	-77.37	20240517	8290	0.84	20240715	36950	-77.37	20240517	8290	0.84	20240715	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
95	20240716	111338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-220	5	-2.56	489312600	58001	34.51	8520	8580	8310	11150	6010	8580	8435.99	0.73	0	-14944	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1105	-10.18	9.87	12	0.44	-821.00	847.00	36950	20240517	-77.37	8290	20240715	0.84	36950	-77.37	20240517	8290	0.84	20240715	36950	-77.37	20240517	8290	0.84	20240715	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
96	20240716	101337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	-190	5	-2.21	383164670	45301	26.95	8520	8580	8360	11150	6010	8580	8457.88	0.73	0	-13792	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1109	-10.22	9.91	12	0.34	-821.00	847.00	36950	20240517	-77.29	8290	20240715	1.21	36950	-77.29	20240517	8290	1.21	20240715	36950	-77.29	20240517	8290	1.21	20240715	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
97	20240716	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-80	5	-0.93	107365190	12637	7.52	8520	8550	8430	11150	6010	8580	8495.33	0.73	0	-3960	8866	8722	8506	8362	8146	8615	8255	66	2570	500	6000	10	1	13212496	1123	-10.35	10.04	12	0.10	-821.00	847.00	36950	20240517	-77.00	8290	20240715	2.53	36950	-77.00	20240517	8290	2.53	20240715	36950	-77.00	20240517	8290	2.53	20240715	0.11	N	456010	500	66 억		96643	N	N	0	N	00	N
98	20240715	161315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8580	-70	5	-0.81	1401927030	166566	68.96	8650	8650	8290	11240	6060	8650	8416.54	0.67	0	7855	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1134	-10.45	10.13	12	1.26	-821.00	847.00	36950	20240517	-76.78	8290	20240715	3.50	36950	-76.78	20240517	8290	3.50	20240715	36950	-76.78	20240517	8290	3.50	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
99	20240715	151325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8450	-200	5	-2.31	1318311870	156726	64.89	8650	8650	8290	11240	6060	8650	8411.57	0.67	0	5828	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1116	-10.29	9.98	12	1.19	-821.00	847.00	36950	20240517	-77.13	8290	20240715	1.93	36950	-77.13	20240517	8290	1.93	20240715	36950	-77.13	20240517	8290	1.93	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
100	20240715	141322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8480	-170	5	-1.97	1184911890	140932	58.35	8650	8650	8290	11240	6060	8650	8407.69	0.67	0	1927	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1120	-10.33	10.01	12	1.07	-821.00	847.00	36950	20240517	-77.05	8290	20240715	2.29	36950	-77.05	20240517	8290	2.29	20240715	36950	-77.05	20240517	8290	2.29	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
101	20240715	131324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8460	-190	5	-2.20	1115852090	132752	54.96	8650	8650	8290	11240	6060	8650	8405.54	0.67	0	-294	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1118	-10.30	9.99	12	1.00	-821.00	847.00	36950	20240517	-77.10	8290	20240715	2.05	36950	-77.10	20240517	8290	2.05	20240715	36950	-77.10	20240517	8290	2.05	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
102	20240715	121321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8440	-210	5	-2.43	1041463580	123946	51.32	8650	8650	8290	11240	6060	8650	8402.56	0.67	0	-4493	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1115	-10.28	9.96	12	0.94	-821.00	847.00	36950	20240517	-77.16	8290	20240715	1.81	36950	-77.16	20240517	8290	1.81	20240715	36950	-77.16	20240517	8290	1.81	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
103	20240715	111321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8390	-260	5	-3.01	884247560	105243	43.57	8650	8650	8290	11240	6060	8650	8401.96	0.67	0	-11631	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1109	-10.22	9.91	12	0.80	-821.00	847.00	36950	20240517	-77.29	8290	20240715	1.21	36950	-77.29	20240517	8290	1.21	20240715	36950	-77.29	20240517	8290	1.21	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
104	20240715	101320	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8350	-300	5	-3.47	779275980	92703	38.38	8650	8650	8290	11240	6060	8650	8406.16	0.67	0	-14774	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1103	-10.17	9.86	12	0.70	-821.00	847.00	36950	20240517	-77.40	8290	20240715	0.72	36950	-77.40	20240517	8290	0.72	20240715	36950	-77.40	20240517	8290	0.72	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
105	20240715	091322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8450	-200	5	-2.31	267937160	31496	13.04	8650	8650	8410	11240	6060	8650	8507.02	0.67	0	-7365	9336	8992	8796	8452	8256	8895	8355	66	2590	500	6050	10	1	13212496	1116	-10.29	9.98	12	0.24	-821.00	847.00	36950	20240517	-77.13	8410	20240715	0.48	36950	-77.13	20240517	8410	0.48	20240715	36950	-77.13	20240517	8410	0.48	20240715	0.11	N	456010	500	66 억		88966	N	N	0	N	00	N
106	20240712	161311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8650	-470	5	-5.15	2112013350	238830	111.01	9100	9140	8600	11850	6390	9120	8843.81	1.04	0	-48693	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1143	-10.54	10.21	12	1.81	-821.00	847.00	36950	20240517	-76.59	8600	20240712	0.58	36950	-76.59	20240517	8600	0.58	20240712	36950	-76.59	20240517	8600	0.58	20240712	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
107	20240712	151319	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8690	-430	5	-4.71	1949832250	220121	102.31	9100	9140	8600	11850	6390	9120	8857.67	1.04	0	-45000	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1148	-10.58	10.26	12	1.67	-821.00	847.00	36950	20240517	-76.48	8600	20240712	1.05	36950	-76.48	20240517	8600	1.05	20240712	36950	-76.48	20240517	8600	1.05	20240712	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
108	20240712	141322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8690	-430	5	-4.71	1615018490	181498	84.36	9100	9140	8600	11850	6390	9120	8897.93	1.04	0	-36097	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1148	-10.58	10.26	12	1.37	-821.00	847.00	36950	20240517	-76.48	8600	20240712	1.05	36950	-76.48	20240517	8600	1.05	20240712	36950	-76.48	20240517	8600	1.05	20240712	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
109	20240712	131316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	-190	5	-2.08	896830780	99643	46.31	9100	9140	8910	11850	6390	9120	9000.10	1.04	0	-14605	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1180	-10.88	10.54	12	0.75	-821.00	847.00	36950	20240517	-75.83	8800	20240708	1.48	36950	-75.83	20240517	8800	1.48	20240708	36950	-75.83	20240517	8800	1.48	20240708	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
110	20240712	121318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-180	5	-1.97	793770690	88101	40.95	9100	9140	8920	11850	6390	9120	9009.43	1.04	0	-11373	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1181	-10.89	10.55	12	0.67	-821.00	847.00	36950	20240517	-75.81	8800	20240708	1.59	36950	-75.81	20240517	8800	1.59	20240708	36950	-75.81	20240517	8800	1.59	20240708	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
111	20240712	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-120	5	-1.32	637463640	70653	32.84	9100	9140	8960	11850	6390	9120	9022.07	1.04	0	-3215	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1189	-10.96	10.63	12	0.53	-821.00	847.00	36950	20240517	-75.64	8800	20240708	2.27	36950	-75.64	20240517	8800	2.27	20240708	36950	-75.64	20240517	8800	2.27	20240708	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
112	20240712	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-110	5	-1.21	500089350	55388	25.74	9100	9140	8960	11850	6390	9120	9028.38	1.04	0	-2313	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1190	-10.97	10.64	12	0.42	-821.00	847.00	36950	20240517	-75.62	8800	20240708	2.39	36950	-75.62	20240517	8800	2.39	20240708	36950	-75.62	20240517	8800	2.39	20240708	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
113	20240712	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-30	5	-0.33	192405530	21271	9.89	9100	9120	8970	11850	6390	9120	9044.44	1.04	0	-750	9800	9460	9240	8900	8680	9350	8790	66	2730	500	6380	10	1	13212496	1201	-11.07	10.73	12	0.16	-821.00	847.00	36950	20240517	-75.40	8800	20240708	3.30	36950	-75.40	20240517	8800	3.30	20240708	36950	-75.40	20240517	8800	3.30	20240708	0.11	N	456010	500	66 억		137857	N	N	0	N	00	N
114	20240711	161307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-10	5	-0.11	1967644430	212330	122.16	9150	9580	9020	11860	6400	9130	9267.49	1.13	0	-11067	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1205	-11.11	10.77	12	1.61	-821.00	847.00	36950	20240517	-75.32	8800	20240708	3.64	36950	-75.32	20240517	8800	3.64	20240708	36950	-75.32	20240517	8800	3.64	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
115	20240711	151314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-100	5	-1.10	1837693580	197987	113.91	9150	9580	9030	11860	6400	9130	9281.89	1.13	0	-4628	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1193	-11.00	10.66	12	1.50	-821.00	847.00	36950	20240517	-75.56	8800	20240708	2.61	36950	-75.56	20240517	8800	2.61	20240708	36950	-75.56	20240517	8800	2.61	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
116	20240711	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	10	2	0.11	1621009960	174152	100.20	9150	9580	9090	11860	6400	9130	9308.02	1.13	0	8010	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1208	-11.13	10.79	12	1.32	-821.00	847.00	36950	20240517	-75.26	8800	20240708	3.86	36950	-75.26	20240517	8800	3.86	20240708	36950	-75.26	20240517	8800	3.86	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
117	20240711	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	10	2	0.11	1498313490	160686	92.45	9150	9580	9100	11860	6400	9130	9324.48	1.13	0	11485	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1208	-11.13	10.79	12	1.22	-821.00	847.00	36950	20240517	-75.26	8800	20240708	3.86	36950	-75.26	20240517	8800	3.86	20240708	36950	-75.26	20240517	8800	3.86	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
118	20240711	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	110	2	1.20	1347480900	144227	82.98	9150	9580	9110	11860	6400	9130	9342.78	1.13	0	15943	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1221	-11.25	10.91	12	1.09	-821.00	847.00	36950	20240517	-74.99	8800	20240708	5.00	36950	-74.99	20240517	8800	5.00	20240708	36950	-74.99	20240517	8800	5.00	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
119	20240711	111308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	190	2	2.08	1061870280	113179	65.12	9150	9580	9140	11860	6400	9130	9382.22	1.13	0	28953	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1231	-11.35	11.00	12	0.86	-821.00	847.00	36950	20240517	-74.78	8800	20240708	5.91	36950	-74.78	20240517	8800	5.91	20240708	36950	-74.78	20240517	8800	5.91	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
120	20240711	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	250	2	2.74	883196840	93991	54.08	9150	9580	9140	11860	6400	9130	9396.62	1.13	0	33465	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1239	-11.43	11.07	12	0.71	-821.00	847.00	36950	20240517	-74.61	8800	20240708	6.59	36950	-74.61	20240517	8800	6.59	20240708	36950	-74.61	20240517	8800	6.59	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
121	20240711	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	200	2	2.19	197738090	21393	12.31	9150	9420	9140	11860	6400	9130	9243.13	1.13	0	9052	9576	9352	9206	8982	8836	9280	8910	66	2730	500	6390	10	1	13212496	1233	-11.36	11.02	12	0.16	-821.00	847.00	36950	20240517	-74.75	8800	20240708	6.02	36950	-74.75	20240517	8800	6.02	20240708	36950	-74.75	20240517	8800	6.02	20240708	0.10	N	456010	500	66 억		149040	N	N	0	N	00	N
122	20240710	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-300	5	-3.18	1581742770	171281	60.92	9410	9430	9060	12250	6610	9430	9235.04	1.47	0	-44810	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1206	-11.12	10.78	12	1.30	-821.00	847.00	36950	20240517	-75.29	8800	20240708	3.75	36950	-75.29	20240517	8800	3.75	20240708	36950	-75.29	20240517	8800	3.75	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
123	20240710	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-330	5	-3.50	1513051780	163755	58.25	9410	9430	9060	12250	6610	9430	9239.73	1.47	0	-43675	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1202	-11.08	10.74	12	1.24	-821.00	847.00	36950	20240517	-75.37	8800	20240708	3.41	36950	-75.37	20240517	8800	3.41	20240708	36950	-75.37	20240517	8800	3.41	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
124	20240710	141306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-150	5	-1.59	1082351290	116760	41.53	9410	9430	9180	12250	6610	9430	9269.88	1.47	0	-23138	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1226	-11.30	10.96	12	0.88	-821.00	847.00	36950	20240517	-74.88	8800	20240708	5.45	36950	-74.88	20240517	8800	5.45	20240708	36950	-74.88	20240517	8800	5.45	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
125	20240710	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-140	5	-1.48	990570180	106859	38.01	9410	9430	9180	12250	6610	9430	9269.88	1.47	0	-21921	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1227	-11.32	10.97	12	0.81	-821.00	847.00	36950	20240517	-74.86	8800	20240708	5.57	36950	-74.86	20240517	8800	5.57	20240708	36950	-74.86	20240517	8800	5.57	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
126	20240710	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-140	5	-1.48	912906570	98523	35.04	9410	9430	9180	12250	6610	9430	9265.92	1.47	0	-20674	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1227	-11.32	10.97	12	0.75	-821.00	847.00	36950	20240517	-74.86	8800	20240708	5.57	36950	-74.86	20240517	8800	5.57	20240708	36950	-74.86	20240517	8800	5.57	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
127	20240710	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-200	5	-2.12	762242270	82259	29.26	9410	9430	9180	12250	6610	9430	9266.37	1.47	0	-18016	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1220	-11.24	10.90	12	0.62	-821.00	847.00	36950	20240517	-75.02	8800	20240708	4.89	36950	-75.02	20240517	8800	4.89	20240708	36950	-75.02	20240517	8800	4.89	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
128	20240710	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-230	5	-2.44	651257530	70216	24.98	9410	9430	9180	12250	6610	9430	9275.06	1.47	0	-16413	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1216	-11.21	10.86	12	0.53	-821.00	847.00	36950	20240517	-75.10	8800	20240708	4.55	36950	-75.10	20240517	8800	4.55	20240708	36950	-75.10	20240517	8800	4.55	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
129	20240710	091305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-100	5	-1.06	210643900	22569	8.03	9410	9430	9250	12250	6610	9430	9333.33	1.47	0	-3515	10103	9766	9473	9136	8843	9935	9305	66	2820	500	6600	10	1	13212496	1233	-11.36	11.02	12	0.17	-821.00	847.00	36950	20240517	-74.75	8800	20240708	6.02	36950	-74.75	20240517	8800	6.02	20240708	36950	-74.75	20240517	8800	6.02	20240708	0.10	N	456010	500	66 억		194266	N	N	0	N	00	N
130	20240709	161257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	190	2	2.06	2613443880	275018	98.77	9200	9810	9180	12010	6470	9240	9502.99	1.36	0	15092	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1246	-11.49	11.13	12	2.08	-821.00	847.00	36950	20240517	-74.48	8800	20240708	7.16	36950	-74.48	20240517	8800	7.16	20240708	36950	-74.48	20240517	8800	7.16	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
131	20240709	151305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	150	2	1.62	2518378850	264923	95.14	9200	9810	9180	12010	6470	9240	9506.13	1.36	0	16624	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1241	-11.44	11.09	12	2.01	-821.00	847.00	36950	20240517	-74.59	8800	20240708	6.70	36950	-74.59	20240517	8800	6.70	20240708	36950	-74.59	20240517	8800	6.70	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
132	20240709	141304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	130	2	1.41	2350795330	247066	88.73	9200	9810	9180	12010	6470	9240	9514.90	1.36	0	22819	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1238	-11.41	11.06	12	1.87	-821.00	847.00	36950	20240517	-74.64	8800	20240708	6.48	36950	-74.64	20240517	8800	6.48	20240708	36950	-74.64	20240517	8800	6.48	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
133	20240709	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	150	2	1.62	2165514950	227276	81.62	9200	9810	9180	12010	6470	9240	9528.19	1.36	0	25834	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1241	-11.44	11.09	12	1.72	-821.00	847.00	36950	20240517	-74.59	8800	20240708	6.70	36950	-74.59	20240517	8800	6.70	20240708	36950	-74.59	20240517	8800	6.70	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
134	20240709	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	310	2	3.35	1913593250	200616	72.05	9200	9810	9180	12010	6470	9240	9538.66	1.36	0	26573	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1262	-11.63	11.28	12	1.52	-821.00	847.00	36950	20240517	-74.15	8800	20240708	8.52	36950	-74.15	20240517	8800	8.52	20240708	36950	-74.15	20240517	8800	8.52	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
135	20240709	111310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	350	2	3.79	1716392300	180036	64.66	9200	9810	9180	12010	6470	9240	9533.69	1.36	0	31587	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1267	-11.68	11.32	12	1.36	-821.00	847.00	36950	20240517	-74.05	8800	20240708	8.98	36950	-74.05	20240517	8800	8.98	20240708	36950	-74.05	20240517	8800	8.98	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
136	20240709	101304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	380	2	4.11	1492422200	156608	56.24	9200	9810	9180	12010	6470	9240	9529.76	1.36	0	27062	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1271	-11.72	11.36	12	1.19	-821.00	847.00	36950	20240517	-73.96	8800	20240708	9.32	36950	-73.96	20240517	8800	9.32	20240708	36950	-73.96	20240517	8800	9.32	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
137	20240709	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	70	2	0.76	208756940	22501	8.08	9200	9360	9180	12010	6470	9240	9277.76	1.36	0	6157	9586	9412	9106	8932	8626	9500	9020	66	2770	500	6460	10	1	13212496	1230	-11.34	10.99	12	0.17	-821.00	847.00	36950	20240517	-74.80	8800	20240708	5.80	36950	-74.80	20240517	8800	5.80	20240708	36950	-74.80	20240517	8800	5.80	20240708	0.11	N	456010	500	66 억		179149	N	N	0	N	00	N
138	20240708	161254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9240	210	2	2.33	2469209530	274404	127.05	9040	9280	8800	11730	6330	9030	8997.41	1.14	0	28380	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1221	-11.25	10.91	12	2.08	-821.00	847.00	36950	20240517	-74.99	8800	20240708	5.00	36950	-74.99	20240517	8800	5.00	20240708	36950	-74.99	20240517	8800	5.00	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
139	20240708	151256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9160	130	2	1.44	2290692850	254997	118.07	9040	9280	8800	11730	6330	9030	8983.21	1.14	0	23051	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1210	-11.16	10.81	12	1.93	-821.00	847.00	36950	20240517	-75.21	8800	20240708	4.09	36950	-75.21	20240517	8800	4.09	20240708	36950	-75.21	20240517	8800	4.09	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
140	20240708	141259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8950	-80	5	-0.89	1610327620	180620	83.63	9040	9100	8800	11730	6330	9030	8915.52	1.14	0	10663	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1183	-10.90	10.57	12	1.37	-821.00	847.00	36950	20240517	-75.78	8800	20240708	1.70	36950	-75.78	20240517	8800	1.70	20240708	36950	-75.78	20240517	8800	1.70	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
141	20240708	131254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8910	-120	5	-1.33	1498909460	168133	77.85	9040	9100	8800	11730	6330	9030	8914.99	1.14	0	5446	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1177	-10.85	10.52	12	1.27	-821.00	847.00	36950	20240517	-75.89	8800	20240708	1.25	36950	-75.89	20240517	8800	1.25	20240708	36950	-75.89	20240517	8800	1.25	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
142	20240708	121255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8910	-120	5	-1.33	1291429970	144849	67.07	9040	9100	8800	11730	6330	9030	8915.66	1.14	0	1557	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1177	-10.85	10.52	12	1.10	-821.00	847.00	36950	20240517	-75.89	8800	20240708	1.25	36950	-75.89	20240517	8800	1.25	20240708	36950	-75.89	20240517	8800	1.25	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
143	20240708	111254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8970	-60	5	-0.66	1134492230	127244	58.92	9040	9100	8800	11730	6330	9030	8915.84	1.14	0	2824	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1185	-10.93	10.59	12	0.96	-821.00	847.00	36950	20240517	-75.72	8800	20240708	1.93	36950	-75.72	20240517	8800	1.93	20240708	36950	-75.72	20240517	8800	1.93	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
144	20240708	101252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8880	-150	5	-1.66	875192760	98233	45.48	9040	9100	8800	11730	6330	9030	8909.29	1.14	0	1795	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1173	-10.82	10.48	12	0.74	-821.00	847.00	36950	20240517	-75.97	8800	20240708	0.91	36950	-75.97	20240517	8800	0.91	20240708	36950	-75.97	20240517	8800	0.91	20240708	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
145	20240708	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	20	2	0.22	118643650	13121	6.08	9040	9100	9000	11730	6330	9030	9042.32	1.14	0	-388	9236	9132	9026	8922	8816	9080	8870	66	2700	500	6320	10	1	13212496	1196	-11.02	10.68	12	0.10	-821.00	847.00	36950	20240517	-75.51	8890	20240703	1.80	36950	-75.51	20240517	8890	1.80	20240703	36950	-75.51	20240517	8890	1.80	20240703	0.13	N	456010	500	66 억		150357	N	N	0	N	00	N
146	20240705	161246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-70	5	-0.77	1913090000	211947	8.60	9060	9130	8920	11830	6370	9100	9026.19	0.91	0	30276	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1193	-11.00	10.66	12	1.60	-821.00	847.00	36950	20240517	-75.56	8890	20240703	1.57	36950	-75.56	20240517	8890	1.57	20240703	36950	-75.56	20240517	8890	1.57	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
147	20240705	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-80	5	-0.88	1806964210	200195	8.13	9060	9130	8920	11830	6370	9100	9025.98	0.91	0	26696	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1192	-10.99	10.65	12	1.52	-821.00	847.00	36950	20240517	-75.59	8890	20240703	1.46	36950	-75.59	20240517	8890	1.46	20240703	36950	-75.59	20240517	8890	1.46	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
148	20240705	141252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-120	5	-1.32	1617307950	179175	7.27	9060	9130	8920	11830	6370	9100	9026.37	0.91	0	20807	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1186	-10.94	10.60	12	1.36	-821.00	847.00	36950	20240517	-75.70	8890	20240703	1.01	36950	-75.70	20240517	8890	1.01	20240703	36950	-75.70	20240517	8890	1.01	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
149	20240705	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-90	5	-0.99	1493286160	165386	6.71	9060	9130	8920	11830	6370	9100	9029.05	0.91	0	19105	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1190	-10.97	10.64	12	1.25	-821.00	847.00	36950	20240517	-75.62	8890	20240703	1.35	36950	-75.62	20240517	8890	1.35	20240703	36950	-75.62	20240517	8890	1.35	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
150	20240705	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-70	5	-0.77	1368564740	151528	6.15	9060	9130	8920	11830	6370	9100	9031.72	0.91	0	17711	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1193	-11.00	10.66	12	1.15	-821.00	847.00	36950	20240517	-75.56	8890	20240703	1.57	36950	-75.56	20240517	8890	1.57	20240703	36950	-75.56	20240517	8890	1.57	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
151	20240705	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-60	5	-0.66	1168449980	129299	5.25	9060	9130	8920	11830	6370	9100	9036.76	0.91	0	19632	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1194	-11.01	10.67	12	0.98	-821.00	847.00	36950	20240517	-75.53	8890	20240703	1.69	36950	-75.53	20240517	8890	1.69	20240703	36950	-75.53	20240517	8890	1.69	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
152	20240705	101246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-20	5	-0.22	948858880	105026	4.26	9060	9130	8920	11830	6370	9100	9034.45	0.91	0	20269	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1200	-11.06	10.72	12	0.79	-821.00	847.00	36950	20240517	-75.43	8890	20240703	2.14	36950	-75.43	20240517	8890	2.14	20240703	36950	-75.43	20240517	8890	2.14	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
153	20240705	091249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-20	5	-0.22	245047880	27021	1.10	9060	9120	9000	11830	6370	9100	9068.68	0.91	0	4247	11020	10060	9560	8600	8100	9810	8350	66	2730	500	6370	10	1	13212496	1200	-11.06	10.72	12	0.20	-821.00	847.00	36950	20240517	-75.43	8890	20240703	2.14	36950	-75.43	20240517	8890	2.14	20240703	36950	-75.43	20240517	8890	2.14	20240703	0.10	N	456010	500	66 억		120145	N	N	0	N	00	N
154	20240704	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-20	5	-0.22	23791657290	2421568	942.96	9200	10520	9060	11850	6390	9120	9825.27	1.37	0	-63502	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1202	-11.08	10.74	12	18.33	-821.00	847.00	36950	20240517	-75.37	8890	20240703	2.36	36950	-75.37	20240517	8890	2.36	20240703	36950	-75.37	20240517	8890	2.36	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
155	20240704	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	40	2	0.44	23481451810	2387532	929.70	9200	10520	9060	11850	6390	9120	9835.03	1.37	0	-64365	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1210	-11.16	10.81	12	18.07	-821.00	847.00	36950	20240517	-75.21	8890	20240703	3.04	36950	-75.21	20240517	8890	3.04	20240703	36950	-75.21	20240517	8890	3.04	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
156	20240704	141245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	150	2	1.64	22015652470	2227886	867.54	9200	10520	9100	11850	6390	9120	9881.86	1.37	0	-58945	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1225	-11.29	10.94	12	16.86	-821.00	847.00	36950	20240517	-74.91	8890	20240703	4.27	36950	-74.91	20240517	8890	4.27	20240703	36950	-74.91	20240517	8890	4.27	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
157	20240704	131245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	320	2	3.51	20328296600	2047536	797.31	9200	10520	9100	11850	6390	9120	9928.18	1.37	0	-71405	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1247	-11.50	11.15	12	15.50	-821.00	847.00	36950	20240517	-74.45	8890	20240703	6.19	36950	-74.45	20240517	8890	6.19	20240703	36950	-74.45	20240517	8890	6.19	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
158	20240704	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	480	2	5.26	18838866040	1890757	736.26	9200	10520	9100	11850	6390	9120	9963.66	1.37	0	-96216	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1268	-11.69	11.33	12	14.31	-821.00	847.00	36950	20240517	-74.02	8890	20240703	7.99	36950	-74.02	20240517	8890	7.99	20240703	36950	-74.02	20240517	8890	7.99	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
159	20240704	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	1180	2	12.94	7995657690	813767	316.88	9200	10450	9100	11850	6390	9120	9825.49	1.37	0	-26709	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1361	-12.55	12.16	12	6.16	-821.00	847.00	36950	20240517	-72.12	8890	20240703	15.86	36950	-72.12	20240517	8890	15.86	20240703	36950	-72.12	20240517	8890	15.86	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
160	20240704	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	320	2	3.51	1369390960	145899	56.81	9200	9560	9100	11850	6390	9120	9385.88	1.37	0	20254	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1247	-11.50	11.15	12	1.10	-821.00	847.00	36950	20240517	-74.45	8890	20240703	6.19	36950	-74.45	20240517	8890	6.19	20240703	36950	-74.45	20240517	8890	6.19	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
161	20240704	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	130	2	1.43	190717160	20829	8.11	9200	9250	9100	11850	6390	9120	9156.33	1.37	0	-926	9486	9302	9096	8912	8706	9200	8810	66	2730	500	6380	10	1	13212496	1222	-11.27	10.92	12	0.16	-821.00	847.00	36950	20240517	-74.97	8890	20240703	4.05	36950	-74.97	20240517	8890	4.05	20240703	36950	-74.97	20240517	8890	4.05	20240703	0.10	N	456010	500	66 억		180515	N	N	0	N	00	N
162	20240703	161239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9120	-60	5	-0.65	2253438810	249466	93.25	9210	9280	8890	11930	6430	9180	9032.57	1.17	0	26170	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1205	-11.11	10.77	12	1.89	-821.00	847.00	36950	20240517	-75.32	8890	20240703	2.59	36950	-75.32	20240517	8890	2.59	20240703	36950	-75.32	20240517	8890	2.59	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
163	20240703	151242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9050	-130	5	-1.42	2082174200	230676	86.22	9210	9280	8890	11930	6430	9180	9026.30	1.17	0	24583	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1196	-11.02	10.68	12	1.75	-821.00	847.00	36950	20240517	-75.51	8890	20240703	1.80	36950	-75.51	20240517	8890	1.80	20240703	36950	-75.51	20240517	8890	1.80	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
164	20240703	141243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8970	-210	5	-2.29	1722497320	190822	71.33	9210	9280	8890	11930	6430	9180	9026.61	1.17	0	10523	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1185	-10.93	10.59	12	1.44	-821.00	847.00	36950	20240517	-75.72	8890	20240703	0.90	36950	-75.72	20240517	8890	0.90	20240703	36950	-75.72	20240517	8890	0.90	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
165	20240703	131242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8940	-240	5	-2.61	1432880860	158676	59.31	9210	9280	8890	11930	6430	9180	9030.09	1.17	0	4379	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1181	-10.89	10.55	12	1.20	-821.00	847.00	36950	20240517	-75.81	8890	20240703	0.56	36950	-75.81	20240517	8890	0.56	20240703	36950	-75.81	20240517	8890	0.56	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
166	20240703	121241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8990	-190	5	-2.07	1297652380	143524	53.65	9210	9280	8890	11930	6430	9180	9041.22	1.17	0	3489	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1188	-10.95	10.61	12	1.09	-821.00	847.00	36950	20240517	-75.67	8890	20240703	1.12	36950	-75.67	20240517	8890	1.12	20240703	36950	-75.67	20240517	8890	1.12	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
167	20240703	111243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9030	-150	5	-1.63	944975420	104108	38.91	9210	9280	8950	11930	6430	9180	9076.73	1.17	0	3070	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1193	-11.00	10.66	12	0.79	-821.00	847.00	36950	20240517	-75.56	8950	20240703	0.89	36950	-75.56	20240517	8950	0.89	20240703	36950	-75.56	20240517	8950	0.89	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
168	20240703	101244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9020	-160	5	-1.74	777517760	85516	31.97	9210	9280	8950	11930	6430	9180	9091.92	1.17	0	5172	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1192	-10.99	10.65	12	0.65	-821.00	847.00	36950	20240517	-75.59	8950	20240703	0.78	36950	-75.59	20240517	8950	0.78	20240703	36950	-75.59	20240517	8950	0.78	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
169	20240703	091240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9180	0	3	0.00	216002840	23561	8.81	9210	9280	9060	11930	6430	9180	9167.74	1.17	0	3043	10053	9616	9363	8926	8673	9490	8800	66	2750	500	6420	10	1	13212496	1213	-11.18	10.84	12	0.18	-821.00	847.00	36950	20240517	-75.16	9060	20240703	1.32	36950	-75.16	20240517	9060	1.32	20240703	36950	-75.16	20240517	9060	1.32	20240703	0.11	N	456010	500	66 억		154803	N	N	0	N	00	N
170	20240702	161236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9180	-500	5	-5.17	2446305060	263116	58.41	9700	9800	9110	12580	6780	9680	9298.58	1.17	0	-1710	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1213	-11.18	10.84	12	1.99	-821.00	847.00	36950	20240517	-75.16	9110	20240702	0.77	36950	-75.16	20240517	9110	0.77	20240702	36950	-75.16	20240517	9110	0.77	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
171	20240702	151238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9160	-520	5	-5.37	2347417560	252347	56.02	9700	9800	9110	12580	6780	9680	9302.34	1.17	0	-1994	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1210	-11.16	10.81	12	1.91	-821.00	847.00	36950	20240517	-75.21	9110	20240702	0.55	36950	-75.21	20240517	9110	0.55	20240702	36950	-75.21	20240517	9110	0.55	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
172	20240702	141239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9200	-480	5	-4.96	2084894980	223730	49.67	9700	9800	9110	12580	6780	9680	9318.80	1.17	0	-11608	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1216	-11.21	10.86	12	1.69	-821.00	847.00	36950	20240517	-75.10	9110	20240702	0.99	36950	-75.10	20240517	9110	0.99	20240702	36950	-75.10	20240517	9110	0.99	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
173	20240702	131239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9150	-530	5	-5.48	1870982650	200430	44.49	9700	9800	9110	12580	6780	9680	9334.84	1.17	0	-17624	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1209	-11.14	10.80	12	1.52	-821.00	847.00	36950	20240517	-75.24	9110	20240702	0.44	36950	-75.24	20240517	9110	0.44	20240702	36950	-75.24	20240517	9110	0.44	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
174	20240702	121239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9220	-460	5	-4.75	1542344310	164505	36.52	9700	9800	9140	12580	6780	9680	9375.67	1.17	0	-17956	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1218	-11.23	10.89	12	1.25	-821.00	847.00	36950	20240517	-75.05	9140	20240702	0.88	36950	-75.05	20240517	9140	0.88	20240702	36950	-75.05	20240517	9140	0.88	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
175	20240702	111238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9180	-500	5	-5.17	1392118430	148184	32.90	9700	9800	9140	12580	6780	9680	9394.53	1.17	0	-17527	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1213	-11.18	10.84	12	1.12	-821.00	847.00	36950	20240517	-75.16	9140	20240702	0.44	36950	-75.16	20240517	9140	0.44	20240702	36950	-75.16	20240517	9140	0.44	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
176	20240702	101237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9370	-310	5	-3.20	751269110	78670	17.46	9700	9800	9370	12580	6780	9680	9549.63	1.17	0	2115	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1238	-11.41	11.06	12	0.60	-821.00	847.00	36950	20240517	-74.64	9370	20240702	0.00	36950	-74.64	20240517	9370	0.00	20240702	36950	-74.64	20240517	9370	0.00	20240702	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
177	20240702	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-40	5	-0.41	230535040	23778	5.28	9700	9800	9610	12580	6780	9680	9695.31	1.17	0	-3626	10566	10122	9856	9412	9146	10345	9635	66	2900	500	6770	10	1	13212496	1274	-11.74	11.38	12	0.18	-821.00	847.00	36950	20240517	-73.91	9410	20240628	2.44	36950	-73.91	20240517	9410	2.44	20240628	36950	-73.91	20240517	9410	2.44	20240628	0.07	N	456010	500	66 억		154147	N	N	0	N	00	N
178	20240701	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	250	2	2.65	4367120260	441434	137.27	9590	10300	9590	12250	6610	9430	9893.22	0.57	0	81769	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1279	-11.79	11.43	12	3.34	-821.00	847.00	36950	20240517	-73.80	9410	20240628	2.87	36950	-73.80	20240517	9410	2.87	20240628	36950	-73.80	20240517	9410	2.87	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
179	20240701	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	240	2	2.55	4171054850	421195	130.98	9590	10300	9590	12250	6610	9430	9902.91	0.57	0	74706	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1278	-11.78	11.42	12	3.19	-821.00	847.00	36950	20240517	-73.83	9410	20240628	2.76	36950	-73.83	20240517	9410	2.76	20240628	36950	-73.83	20240517	9410	2.76	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
180	20240701	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	250	2	2.65	3891095280	392269	121.98	9590	10300	9590	12250	6610	9430	9919.46	0.57	0	63569	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1279	-11.79	11.43	12	2.97	-821.00	847.00	36950	20240517	-73.80	9410	20240628	2.87	36950	-73.80	20240517	9410	2.87	20240628	36950	-73.80	20240517	9410	2.87	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
181	20240701	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	340	2	3.61	3617410930	364124	113.23	9590	10300	9590	12250	6610	9430	9934.56	0.57	0	61145	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1291	-11.90	11.53	12	2.76	-821.00	847.00	36950	20240517	-73.56	9410	20240628	3.83	36950	-73.56	20240517	9410	3.83	20240628	36950	-73.56	20240517	9410	3.83	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
182	20240701	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	390	2	4.14	3472626660	349422	108.66	9590	10300	9590	12250	6610	9430	9938.20	0.57	0	58509	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1297	-11.96	11.59	12	2.64	-821.00	847.00	36950	20240517	-73.42	9410	20240628	4.36	36950	-73.42	20240517	9410	4.36	20240628	36950	-73.42	20240517	9410	4.36	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
183	20240701	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	340	2	3.61	3321105870	333903	103.83	9590	10300	9590	12250	6610	9430	9946.32	0.57	0	55420	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1291	-11.90	11.53	12	2.53	-821.00	847.00	36950	20240517	-73.56	9410	20240628	3.83	36950	-73.56	20240517	9410	3.83	20240628	36950	-73.56	20240517	9410	3.83	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
184	20240701	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	440	2	4.67	2838219580	284874	88.59	9590	10300	9590	12250	6610	9430	9963.07	0.57	0	56989	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1304	-12.02	11.65	12	2.16	-821.00	847.00	36950	20240517	-73.29	9410	20240628	4.89	36950	-73.29	20240517	9410	4.89	20240628	36950	-73.29	20240517	9410	4.89	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N
185	20240701	091227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	560	2	5.94	1008129880	102310	31.81	9590	10100	9590	12250	6610	9430	9853.68	0.57	0	27919	9936	9682	9546	9292	9156	9615	9225	66	2820	500	6600	10	1	13212496	1320	-12.17	11.79	12	0.77	-821.00	847.00	36950	20240517	-72.96	9410	20240628	6.16	36950	-72.96	20240517	9410	6.16	20240628	36950	-72.96	20240517	9410	6.16	20240628	0.06	N	456010	500	66 억		75644	N	N	0	N	00	N